CoreValues Alpha Greater China Growth ETF (CGRO)
NYSEARCA: CGRO · Real-Time Price · USD
24.53
+0.34 (1.41%)
May 6, 2026, 3:20 PM EDT - Market open
CGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.11% | 117 |
| May 4, 2026 | 24.39 | 24.39 | 24.22 | 24.22 | 24.22 | -0.76% | 705 |
| May 1, 2026 | 24.35 | 24.40 | 24.32 | 24.40 | 24.40 | 1.11% | 446 |
| Apr 30, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.25% | 87 |
| Apr 29, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.86% | 36 |
| Apr 28, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.86% | 106 |
| Apr 27, 2026 | 24.03 | 24.08 | 24.03 | 24.08 | 24.08 | -0.86% | 623 |
| Apr 24, 2026 | 24.31 | 24.31 | 24.29 | 24.29 | 24.29 | 0.70% | 293 |
| Apr 23, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.89% | 8 |
| Apr 22, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.05% | 299 |
| Apr 21, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.77% | 8 |
| Apr 20, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.94% | 11 |
| Apr 17, 2026 | 25.31 | 25.31 | 25.25 | 25.25 | 25.25 | 1.01% | 277 |
| Apr 16, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.17% | 202 |
| Apr 15, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.68% | 183 |
| Apr 14, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.02% | 30 |
| Apr 13, 2026 | 24.08 | 24.29 | 24.08 | 24.29 | 24.29 | 0.39% | 357 |
| Apr 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.64% | 653 |
| Apr 9, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.68% | 58 |
| Apr 8, 2026 | 24.48 | 24.48 | 24.21 | 24.21 | 24.21 | 4.03% | 247 |
| Apr 7, 2026 | 23.08 | 23.27 | 23.08 | 23.27 | 23.27 | 0.04% | 1,773 |
| Apr 6, 2026 | 23.19 | 23.26 | 22.89 | 23.26 | 23.26 | -0.80% | 2,058 |
| Apr 2, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.83% | 40 |
| Apr 1, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.58% | 323 |
| Mar 31, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 2.79% | 89 |
| Mar 30, 2026 | 23.04 | 23.04 | 22.87 | 22.87 | 22.87 | -0.72% | 296 |
| Mar 27, 2026 | 23.16 | 23.16 | 23.04 | 23.04 | 23.04 | -0.38% | 416 |
| Mar 26, 2026 | 23.29 | 23.29 | 23.13 | 23.13 | 23.13 | -2.95% | 109 |
| Mar 25, 2026 | 23.70 | 23.83 | 23.70 | 23.83 | 23.83 | 1.75% | 653 |
| Mar 24, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.34 | -0.28% | 32 |
| Mar 23, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.40 | 0.60% | 50 |
| Mar 20, 2026 | 23.67 | 23.67 | 23.35 | 23.35 | 23.26 | -2.74% | 221 |
| Mar 19, 2026 | 23.88 | 24.00 | 23.86 | 24.00 | 23.92 | -1.13% | 1,553 |
| Mar 18, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.19 | -1.51% | 199 |
| Mar 17, 2026 | 24.71 | 24.71 | 24.65 | 24.65 | 24.56 | -0.13% | 230 |
| Mar 16, 2026 | 24.81 | 24.81 | 24.68 | 24.68 | 24.59 | 1.80% | 405 |
| Mar 13, 2026 | 24.41 | 24.41 | 24.24 | 24.24 | 24.16 | -0.28% | 624 |
| Mar 12, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.23 | -1.55% | 12 |
| Mar 11, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.61 | -0.64% | 6 |
| Mar 10, 2026 | 24.57 | 24.98 | 24.57 | 24.85 | 24.77 | 2.36% | 3,240 |
| Mar 9, 2026 | 24.27 | 24.28 | 24.27 | 24.28 | 24.20 | 1.19% | 1,049 |
| Mar 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.91 | 1.15% | 58 |
| Mar 5, 2026 | 23.68 | 23.73 | 23.66 | 23.73 | 23.64 | -1.38% | 2,622 |
| Mar 4, 2026 | 23.90 | 24.06 | 23.90 | 24.06 | 23.97 | 1.47% | 793 |
| Mar 3, 2026 | 23.65 | 23.71 | 23.65 | 23.71 | 23.63 | -3.20% | 538 |
| Mar 2, 2026 | 24.13 | 24.49 | 24.13 | 24.49 | 24.41 | -1.62% | 1,592 |
| Feb 27, 2026 | 24.85 | 24.90 | 24.85 | 24.90 | 24.81 | -0.94% | 251 |
| Feb 26, 2026 | 25.06 | 25.13 | 25.06 | 25.13 | 25.04 | -3.04% | 441 |
| Feb 25, 2026 | 25.74 | 25.92 | 25.74 | 25.92 | 25.83 | -0.16% | 252 |
| Feb 24, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.87 | -0.65% | 32 |